Hefei Jingsong Intelligent Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.760	26.980	25.810	26.260	26.206	1,939,363
2026-01-19	27.260	27.280	26.740	26.820	26.765	2,023,982
2026-01-16	27.000	27.430	26.970	27.160	27.104	1,737,081
2026-01-15	27.430	27.530	26.940	27.000	26.945	1,274,110
2026-01-14	27.120	27.830	27.000	27.430	27.374	2,178,277
2026-01-13	27.830	28.130	27.180	27.370	27.314	2,545,281
2026-01-12	27.990	28.150	27.410	27.850	27.793	2,511,016
2026-01-09	27.610	27.850	27.210	27.450	27.394	2,356,150
2026-01-08	27.720	28.130	27.600	27.860	27.803	1,626,730
2026-01-07	28.370	28.430	27.590	27.990	27.933	2,480,261
2026-01-06	28.800	28.860	27.000	28.350	28.292	4,227,393
2026-01-05	29.270	29.480	28.460	28.660	28.601	2,550,156
2025-12-31	30.000	30.900	29.200	29.400	29.340	3,880,669
2025-12-30	29.550	30.020	28.650	30.020	29.959	2,702,852
2025-12-29	28.210	29.440	27.700	29.440	29.380	2,936,659
2025-12-26	29.020	29.040	28.120	28.200	28.142	1,890,008
2025-12-25	29.240	29.370	28.580	29.090	29.030	1,546,568
2025-12-24	29.670	30.470	29.000	29.390	29.330	2,758,851
2025-12-23	30.250	30.570	29.510	29.980	29.919	2,388,839
2025-12-22	29.290	30.490	29.000	29.970	29.909	2,955,547
2025-12-19	29.010	29.440	28.710	29.150	29.090	1,388,640
2025-12-18	27.770	29.880	27.770	29.100	29.040	2,159,164
2025-12-17	28.370	28.650	27.510	28.650	28.591	2,052,164
2025-12-16	27.440	28.980	27.300	28.680	28.621	3,410,623
2025-12-15	28.960	28.960	27.490	27.650	27.593	1,880,296
2025-12-12	29.320	29.320	28.050	28.680	28.621	2,522,127
2025-12-11	30.930	30.930	29.070	29.230	29.170	3,131,600
2025-12-10	27.590	31.130	27.450	30.480	30.418	6,570,172
2025-12-09	27.200	28.120	26.630	27.860	27.803	2,581,946
2025-12-08	26.900	27.800	26.900	27.200	27.144	1,744,141
2025-12-05	27.230	27.680	26.410	27.000	26.945	2,179,487
2025-12-04	27.480	27.720	26.760	27.220	27.164	2,130,237
2025-12-03	28.270	28.450	26.640	27.500	27.444	2,864,770
2025-12-02	28.080	28.970	27.600	28.340	28.282	3,022,400
2025-12-01	27.300	29.880	27.110	28.360	28.302	6,139,982
2025-11-28	25.900	27.850	25.760	27.040	26.985	5,753,596
2025-11-27	23.720	26.350	23.630	26.000	25.947	4,791,759
2025-11-26	24.000	24.280	23.640	23.920	23.871	2,179,126
2025-11-25	23.450	24.250	23.340	24.030	23.981	1,431,075
2025-11-24	23.150	23.250	22.520	23.160	23.113	1,355,436
2025-11-21	23.470	23.940	22.730	23.020	22.973	1,202,224
2025-11-20	24.000	24.350	23.450	23.800	23.751	1,150,353
2025-11-19	24.690	25.070	23.810	24.000	23.951	1,328,132
2025-11-18	24.450	24.610	24.210	24.590	24.540	1,271,582
2025-11-17	24.960	24.960	24.110	24.230	24.180	1,403,416
2025-11-14	24.820	25.110	24.480	24.840	24.789	1,311,021
2025-11-13	25.000	25.000	24.470	24.820	24.769	1,446,443
2025-11-12	25.200	25.330	24.630	24.990	24.939	1,501,883
2025-11-11	25.520	25.740	25.040	25.210	25.158	1,195,554
2025-11-10	25.700	25.800	25.220	25.520	25.468	1,572,001
2025-11-07	25.630	25.790	25.300	25.570	25.518	937,963
2025-11-06	25.750	25.940	25.410	25.690	25.637	1,217,496
2025-11-05	25.380	25.700	25.050	25.570	25.518	1,507,005
2025-11-04	25.660	25.970	25.080	25.330	25.278	1,638,165
2025-11-03	25.810	25.930	25.330	25.670	25.617	1,350,521
2025-10-31	25.690	26.040	25.460	25.810	25.757	1,582,310
2025-10-30	25.880	26.260	25.190	25.320	25.268	1,836,606
2025-10-29	26.890	27.090	25.600	26.000	25.947	1,995,586
2025-10-28	27.010	27.700	26.810	26.900	26.845	1,863,946
2025-10-27	25.880	27.990	25.880	27.020	26.965	3,930,013

← NewerPage 4 of 18 · 1,063 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0500 CNY
2025-07-07	0.1717 CNY
2025-01-24	0.0580 CNY
2024-07-01	0.3190 CNY
2023-06-26	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.